Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.65	11.74	11.64	11.70	302,443	+0.06(+0.53%)
May 27, 2004	11.82	11.82	11.60	11.64	356,241	-0.19(-1.64%)
May 26, 2004	11.98	11.98	11.79	11.83	198,916	-0.09(-0.76%)
May 25, 2004	11.76	11.94	11.76	11.92	269,893	+0.18(+1.53%)
May 24, 2004	11.51	11.77	11.47	11.75	264,920	+0.25(+2.13%)
May 21, 2004	11.56	11.64	11.46	11.50	375,229	-0.04(-0.33%)
May 20, 2004	11.55	11.64	11.54	11.54	209,314	-0.03(-0.29%)
May 19, 2004	11.67	11.72	11.53	11.57	597,653	-0.07(-0.57%)
May 18, 2004	11.76	11.76	11.56	11.64	312,389	-0.12(-1.02%)
May 17, 2004	11.83	11.87	11.75	11.76	674,056	-0.04(-0.37%)
May 14, 2004	11.69	11.90	11.67	11.80	353,981	+0.16(+1.41%)
May 13, 2004	11.70	11.73	11.63	11.64	207,054	-0.04(-0.36%)
May 12, 2004	11.58	11.71	11.52	11.68	373,872	+0.10(+0.84%)
May 11, 2004	11.44	11.61	11.44	11.58	325,951	+0.19(+1.69%)
May 10, 2004	11.57	11.57	11.29	11.39	2,461,592	-0.35(-2.96%)
May 07, 2004	12.00	12.01	11.73	11.74	919,989	-0.29(-2.37%)
May 06, 2004	12.13	12.13	11.93	12.02	311,937	-0.07(-0.60%)
May 05, 2004	11.97	12.12	11.86	12.10	374,324	+0.08(+0.63%)
May 04, 2004	12.12	12.15	12.00	12.02	501,812	-0.06(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.